Date | Open | High | Low | Close* | Adj. close** | Volume |
---|---|---|---|---|---|---|
02 May 2024 | 5.5785 | 5.8706 | 5.4091 | 5.8109 | 5.8109 | 30,357,048 |
01 May 2024 | 5.6887 | 5.7757 | 5.1888 | 5.3980 | 5.3980 | 45,345,472 |
30 Apr 2024 | 5.8181 | 5.8751 | 5.5497 | 5.6887 | 5.6887 | 32,764,376 |
29 Apr 2024 | 5.9557 | 6.0882 | 5.8064 | 5.8181 | 5.8181 | 23,496,535 |
28 Apr 2024 | 5.8382 | 6.0150 | 5.6155 | 5.9557 | 5.9557 | 28,596,883 |
27 Apr 2024 | 5.8948 | 5.9125 | 5.7144 | 5.8382 | 5.8382 | 30,712,910 |
26 Apr 2024 | 6.0225 | 6.0885 | 5.7421 | 5.8948 | 5.8948 | 40,599,673 |
25 Apr 2024 | 6.1905 | 6.7587 | 5.9550 | 6.0223 | 6.0223 | 89,801,910 |
24 Apr 2024 | 6.2847 | 6.3293 | 6.1061 | 6.1905 | 6.1905 | 32,247,209 |
23 Apr 2024 | 6.1090 | 6.3441 | 6.1087 | 6.2847 | 6.2847 | 32,456,163 |
22 Apr 2024 | 6.1764 | 6.3054 | 6.0339 | 6.1090 | 6.1090 | 29,777,091 |
21 Apr 2024 | 5.6295 | 6.2025 | 5.5364 | 6.1764 | 6.1764 | 34,394,140 |
20 Apr 2024 | 5.6932 | 5.7754 | 5.2470 | 5.6295 | 5.6295 | 62,030,424 |
19 Apr 2024 | 5.5490 | 5.7223 | 5.4288 | 5.6932 | 5.6932 | 32,653,569 |
18 Apr 2024 | 5.6519 | 5.7192 | 5.3470 | 5.5490 | 5.5490 | 35,297,246 |
17 Apr 2024 | 5.5556 | 5.6961 | 5.3667 | 5.6519 | 5.6519 | 49,919,999 |
16 Apr 2024 | 5.8854 | 6.0413 | 5.3783 | 5.5556 | 5.5556 | 54,113,557 |
15 Apr 2024 | 5.6419 | 5.9529 | 5.2730 | 5.8854 | 5.8854 | 74,770,639 |
14 Apr 2024 | 6.4316 | 6.4316 | 4.9831 | 5.6448 | 5.6448 | 95,426,444 |
13 Apr 2024 | 7.6053 | 7.7141 | 6.2401 | 6.4316 | 6.4316 | 79,233,801 |
12 Apr 2024 | 7.7261 | 7.7865 | 7.5105 | 7.6053 | 7.6053 | 32,902,976 |
11 Apr 2024 | 7.8152 | 7.8515 | 7.3291 | 7.7261 | 7.7261 | 41,783,009 |
10 Apr 2024 | 8.2583 | 8.2794 | 7.7806 | 7.8152 | 7.8152 | 40,307,703 |
09 Apr 2024 | 7.7754 | 8.3389 | 7.5919 | 8.2583 | 8.2583 | 61,098,585 |
08 Apr 2024 | 7.6942 | 7.8135 | 7.6611 | 7.7754 | 7.7754 | 23,222,538 |
07 Apr 2024 | 7.5889 | 7.7437 | 7.5549 | 7.6942 | 7.6942 | 20,958,791 |
06 Apr 2024 | 7.7304 | 7.7302 | 7.2995 | 7.5889 | 7.5889 | 34,859,868 |
05 Apr 2024 | 7.5419 | 7.8705 | 7.3404 | 7.7304 | 7.7304 | 33,352,778 |
04 Apr 2024 | 7.5470 | 7.8300 | 7.3169 | 7.5418 | 7.5418 | 40,290,133 |
03 Apr 2024 | 8.1842 | 8.1856 | 7.5360 | 7.5470 | 7.5470 | 59,587,953 |
02 Apr 2024 | 8.7274 | 8.7673 | 7.9743 | 8.1847 | 8.1847 | 52,516,034 |
01 Apr 2024 | 8.5711 | 8.7287 | 8.5473 | 8.7274 | 8.7274 | 28,972,506 |
31 Mar 2024 | 8.8311 | 9.0057 | 8.5150 | 8.5711 | 8.5711 | 40,991,351 |
30 Mar 2024 | 8.8791 | 9.0424 | 8.5540 | 8.8311 | 8.8311 | 52,111,750 |
29 Mar 2024 | 8.6536 | 9.0334 | 8.4888 | 8.8788 | 8.8788 | 54,495,882 |
28 Mar 2024 | 9.0351 | 9.4492 | 8.5493 | 8.6536 | 8.6536 | 92,209,589 |
27 Mar 2024 | 8.5790 | 9.0703 | 8.5692 | 9.0351 | 9.0351 | 66,936,451 |
26 Mar 2024 | 8.3683 | 8.7150 | 8.2901 | 8.5790 | 8.5790 | 62,155,467 |
25 Mar 2024 | 8.2062 | 8.4215 | 8.0621 | 8.3684 | 8.3684 | 38,167,365 |
24 Mar 2024 | 7.8989 | 8.4287 | 7.8080 | 8.2062 | 8.2062 | 46,567,015 |
23 Mar 2024 | 7.9803 | 8.3589 | 7.6469 | 7.8989 | 7.8989 | 59,755,238 |
22 Mar 2024 | 7.9387 | 8.0663 | 7.7451 | 7.9803 | 7.9803 | 51,547,964 |
21 Mar 2024 | 7.3252 | 8.0102 | 6.9968 | 7.9387 | 7.9387 | 69,716,552 |
20 Mar 2024 | 8.0366 | 8.1139 | 7.0776 | 7.3252 | 7.3252 | 94,817,835 |
19 Mar 2024 | 8.5133 | 8.5973 | 7.8318 | 8.0361 | 8.0361 | 56,944,613 |
18 Mar 2024 | 8.1468 | 8.6154 | 7.7717 | 8.5364 | 8.5364 | 88,476,855 |
17 Mar 2024 | 8.8913 | 9.3206 | 7.9859 | 8.1468 | 8.1468 | 89,460,167 |
16 Mar 2024 | 9.5869 | 9.6319 | 8.2291 | 8.8913 | 8.8913 | 121,437,046 |
15 Mar 2024 | 9.9056 | 10.0564 | 8.9953 | 9.5869 | 9.5869 | 109,907,479 |
14 Mar 2024 | 9.9060 | 10.1772 | 9.5786 | 9.9057 | 9.9057 | 88,499,421 |
13 Mar 2024 | 9.7693 | 10.2793 | 9.2461 | 9.9060 | 9.9060 | 166,189,557 |
12 Mar 2024 | 9.7805 | 9.8565 | 9.2867 | 9.7693 | 9.7693 | 151,620,757 |
11 Mar 2024 | 9.6013 | 10.4632 | 9.6000 | 9.7805 | 9.7805 | 351,000,206 |
10 Mar 2024 | 8.3538 | 9.9040 | 8.2399 | 9.5983 | 9.5983 | 300,103,833 |
09 Mar 2024 | 8.3699 | 8.4950 | 7.8526 | 8.3538 | 8.3538 | 80,204,600 |
08 Mar 2024 | 8.1652 | 8.4988 | 8.1109 | 8.3702 | 8.3702 | 99,696,735 |
07 Mar 2024 | 7.6765 | 8.2225 | 7.3070 | 8.1652 | 8.1652 | 121,399,385 |
06 Mar 2024 | 8.4149 | 8.7293 | 6.9087 | 7.6764 | 7.6764 | 188,194,629 |
05 Mar 2024 | 8.1426 | 8.6422 | 8.0164 | 8.4131 | 8.4131 | 144,866,799 |
04 Mar 2024 | 8.4603 | 9.1149 | 7.9268 | 8.1425 | 8.1425 | 209,398,085 |
03 Mar 2024 | 7.8272 | 8.5408 | 7.7906 | 8.4596 | 8.4596 | 121,232,404 |
02 Mar 2024 | 7.5834 | 7.8673 | 7.3403 | 7.8262 | 7.8262 | 104,101,430 |
01 Mar 2024 | 7.1477 | 7.5854 | 7.0838 | 7.5831 | 7.5831 | 117,566,214 |
29 Feb 2024 | 7.0426 | 7.4647 | 6.7030 | 7.1489 | 7.1489 | 118,224,420 |
28 Feb 2024 | 6.8199 | 7.0624 | 6.7421 | 7.0427 | 7.0427 | 94,763,005 |
27 Feb 2024 | 6.4115 | 6.8562 | 6.3545 | 6.8195 | 6.8195 | 97,841,102 |
26 Feb 2024 | 6.3754 | 6.4243 | 6.2670 | 6.4117 | 6.4117 | 36,275,855 |
25 Feb 2024 | 6.1413 | 6.3982 | 6.0514 | 6.3755 | 6.3755 | 46,415,454 |
24 Feb 2024 | 6.1394 | 6.2545 | 5.9901 | 6.1406 | 6.1406 | 52,769,761 |
23 Feb 2024 | 6.1442 | 6.2549 | 5.9934 | 6.1394 | 6.1394 | 58,864,860 |
22 Feb 2024 | 6.4775 | 6.4775 | 5.9226 | 6.1445 | 6.1445 | 67,478,748 |
21 Feb 2024 | 6.6754 | 6.7525 | 6.1999 | 6.4774 | 6.4774 | 82,671,717 |
20 Feb 2024 | 6.4985 | 6.7654 | 6.4488 | 6.6754 | 6.6754 | 66,597,811 |
19 Feb 2024 | 6.3115 | 6.5764 | 6.2431 | 6.4985 | 6.4985 | 54,517,012 |
18 Feb 2024 | 6.4264 | 6.5462 | 6.0820 | 6.3116 | 6.3116 | 52,365,839 |
17 Feb 2024 | 6.3900 | 6.6176 | 6.2774 | 6.4262 | 6.4262 | 61,986,666 |
16 Feb 2024 | 6.2697 | 6.4974 | 6.2224 | 6.3894 | 6.3894 | 75,916,635 |
15 Feb 2024 | 6.0357 | 6.3112 | 5.9843 | 6.2703 | 6.2703 | 50,495,775 |
14 Feb 2024 | 6.2110 | 6.2489 | 5.9017 | 6.0361 | 6.0361 | 54,111,500 |
13 Feb 2024 | 5.9200 | 6.2533 | 5.9186 | 6.2102 | 6.2102 | 85,099,739 |
12 Feb 2024 | 5.8960 | 6.1024 | 5.8843 | 5.9181 | 5.9181 | 51,413,186 |
11 Feb 2024 | 5.9068 | 5.9661 | 5.7888 | 5.8965 | 5.8965 | 39,976,842 |
10 Feb 2024 | 5.7378 | 5.9194 | 5.7104 | 5.9064 | 5.9064 | 52,051,680 |
09 Feb 2024 | 5.6491 | 5.7715 | 5.6490 | 5.7389 | 5.7389 | 46,383,252 |
08 Feb 2024 | 5.5151 | 5.6595 | 5.4441 | 5.6495 | 5.6495 | 40,049,781 |
07 Feb 2024 | 5.4734 | 5.5436 | 5.4232 | 5.5155 | 5.5155 | 38,917,522 |
06 Feb 2024 | 5.5141 | 5.6876 | 5.4239 | 5.4724 | 5.4724 | 65,129,800 |
05 Feb 2024 | 5.6518 | 5.6518 | 5.4917 | 5.5142 | 5.5142 | 30,318,001 |
04 Feb 2024 | 5.6342 | 5.7543 | 5.6284 | 5.6519 | 5.6519 | 44,944,031 |
03 Feb 2024 | 5.5162 | 5.6600 | 5.5220 | 5.6339 | 5.6339 | 46,672,039 |
02 Feb 2024 | 5.4883 | 5.5160 | 5.3644 | 5.5160 | 5.5160 | 48,780,860 |
01 Feb 2024 | 5.7934 | 5.8486 | 5.4370 | 5.4888 | 5.4888 | 62,483,982 |
31 Jan 2024 | 5.8883 | 6.0225 | 5.7839 | 5.7923 | 5.7923 | 54,966,939 |
30 Jan 2024 | 5.7378 | 5.8980 | 5.6605 | 5.8883 | 5.8883 | 40,077,043 |
29 Jan 2024 | 5.7872 | 5.8956 | 5.6762 | 5.7379 | 5.7379 | 39,327,869 |
28 Jan 2024 | 5.7700 | 5.8461 | 5.6720 | 5.7872 | 5.7872 | 37,337,862 |
27 Jan 2024 | 5.5907 | 5.8122 | 5.5445 | 5.7703 | 5.7703 | 43,364,043 |
26 Jan 2024 | 5.6549 | 5.6549 | 5.4757 | 5.5911 | 5.5911 | 44,208,057 |
25 Jan 2024 | 5.5514 | 5.7408 | 5.5284 | 5.6548 | 5.6548 | 55,233,640 |
24 Jan 2024 | 5.7095 | 5.8195 | 5.2968 | 5.5504 | 5.5504 | 56,368,952 |
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. |